Quotes and Market Data
Find a quote
EMERA INCORPORATED
60.71 Up 0.39 (0.64 %)
Delayed : 2025/03/31 15:45:42
- Previous close $60.32
- Opening $60.30
- Price Ask $60.70
- Price Bid $60.70
- Size Bid 5
- Size Ask 5
- Today High $61.33
- Today Low $60.29
- 52 Weeks High $61.33
- 52 Weeks Low $44.13
- Volume 525,694
Fundamentals
- P/E Ratio : 35.27
- Earnings/Share : 2.42
- Dividends/Share : $0.73
- Current Div. Yield : 4.81
- Market Cap (M) : 17,957.26
- Shares Out (M) : 297.70
- Exchange : XTSE
- Ex Dividend Date : 2025/01/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:45 PM | $60.70 | Up $0.00 | $60.75 | $60.64 | 6,700 |
| 03:44 PM | $60.70 | Down $ -0.09 | $60.80 | $60.70 | 4,500 |
| 03:43 PM | $60.79 | Down $ -0.04 | $60.82 | $60.79 | 1,500 |
| 03:42 PM | $60.83 | Up $0.02 | $60.84 | $60.80 | 2,700 |
| 03:41 PM | $60.81 | Down $ -0.03 | $60.83 | $60.80 | 1,300 |
| 03:40 PM | $60.84 | Down $ -0.05 | $60.88 | $60.84 | 1,000 |
| 03:39 PM | $60.89 | Down $ -0.03 | $60.93 | $60.89 | 1,900 |
| 03:38 PM | $60.92 | Up $0.09 | $60.92 | $60.83 | 3,700 |
| 03:37 PM | $60.83 | Up $0.00 | $60.84 | $60.83 | 2,000 |
| 03:36 PM | $60.83 | Down $ -0.02 | $60.84 | $60.83 | 3,200 |
| 03:35 PM | $60.85 | Up $0.00 | $60.85 | $60.84 | 600 |
| 03:34 PM | $60.85 | Up $0.00 | $60.85 | $60.83 | 900 |
| 03:33 PM | $60.85 | Up $0.06 | $60.85 | $60.78 | 2,300 |
| 03:32 PM | $60.79 | Up $0.04 | $60.80 | $60.76 | 1,000 |
| 03:31 PM | $60.75 | Down $ -0.05 | $60.79 | $60.75 | 1,300 |
| 03:29 PM | $60.80 | Up $0.04 | $60.83 | $60.77 | 2,600 |
| 03:29 PM | $60.80 | Up $0.00 | $60.83 | $60.77 | 0 |
| 03:28 PM | $60.76 | Down $ -0.10 | $60.87 | $60.76 | 5,500 |
| 03:27 PM | $60.86 | Down $ -0.02 | $60.86 | $60.86 | 400 |
| 03:26 PM | $60.88 | Up $0.01 | $60.88 | $60.85 | 2,100 |
| 03:24 PM | $60.87 | Up $0.01 | $60.87 | $60.87 | 500 |
| 03:24 PM | $60.87 | Up $0.00 | $60.87 | $60.87 | 0 |
| 03:23 PM | $60.86 | Up $0.01 | $60.87 | $60.84 | 3,900 |
| 03:22 PM | $60.85 | Down $ -0.05 | $60.89 | $60.85 | 800 |
| 03:21 PM | $60.90 | Down $ -0.03 | $60.91 | $60.90 | 1,200 |
| 03:20 PM | $60.93 | Down $ -0.01 | $60.93 | $60.93 | 300 |
| 03:19 PM | $60.94 | Up $0.02 | $60.94 | $60.94 | 900 |
| 03:18 PM | $60.92 | Down $ -0.02 | $60.93 | $60.92 | 500 |
| 03:17 PM | $60.94 | Down $ -0.03 | $60.96 | $60.92 | 1,700 |
| 03:16 PM | $60.97 | Down $ -0.02 | $60.99 | $60.97 | 2,000 |
| 03:15 PM | $60.99 | Up $0.01 | $60.99 | $60.98 | 600 |
| 03:13 PM | $60.98 | Up $0.01 | $60.98 | $60.98 | 600 |
| 03:13 PM | $60.98 | Up $0.00 | $60.98 | $60.98 | 0 |
| 03:12 PM | $60.97 | Up $0.01 | $60.97 | $60.96 | 1,300 |
| 03:11 PM | $60.96 | Down $ -0.03 | $60.99 | $60.95 | 2,000 |
| 03:10 PM | $61.00 | Down $ -0.06 | $61.05 | $61.00 | 3,600 |
| 03:09 PM | $61.06 | Up $0.02 | $61.06 | $61.04 | 600 |
| 03:08 PM | $61.03 | Up $0.01 | $61.03 | $61.03 | 400 |
| 03:07 PM | $61.02 | Up $0.04 | $61.02 | $61.01 | 600 |
| 03:06 PM | $60.98 | Up $0.01 | $61.00 | $60.98 | 1,100 |
| 03:05 PM | $60.97 | Up $0.00 | $60.97 | $60.97 | 100 |
| 03:04 PM | $60.97 | Up $0.02 | $61.00 | $60.96 | 1,500 |
| 03:03 PM | $60.95 | Down $ -0.07 | $61.00 | $60.95 | 600 |
| 03:02 PM | $61.02 | Up $0.00 | $61.03 | $60.98 | 4,600 |
| 03:01 PM | $61.02 | Up $0.00 | $61.02 | $61.01 | 500 |
| 03:00 PM | $61.02 | Up $0.01 | $61.02 | $61.00 | 3,200 |
| 02:59 PM | $61.01 | Up $0.00 | $61.01 | $61.01 | 500 |
| 02:58 PM | $61.01 | Up $0.00 | $61.02 | $61.00 | 700 |
| 02:57 PM | $61.01 | Up $0.00 | $61.01 | $60.98 | 13,200 |
| 02:56 PM | $61.01 | Up $0.00 | $61.03 | $61.01 | 900 |
| 02:53 PM | $61.01 | Up $0.03 | $61.01 | $61.00 | 1,400 |
| 02:53 PM | $61.01 | Up $0.00 | $61.01 | $61.00 | 0 |
| 02:53 PM | $61.01 | Up $0.00 | $61.01 | $61.00 | 0 |
| 02:52 PM | $60.98 | Up $0.03 | $60.98 | $60.96 | 500 |
| 02:51 PM | $60.95 | Down $ -0.02 | $60.95 | $60.94 | 800 |
| 02:50 PM | $60.97 | Up $0.00 | $60.97 | $60.97 | 100 |
| 02:49 PM | $60.97 | Down $ -0.02 | $60.99 | $60.97 | 600 |
| 02:48 PM | $60.99 | Down $ -0.01 | $61.00 | $60.99 | 700 |
| 02:47 PM | $61.00 | Up $0.01 | $61.00 | $60.99 | 200 |
| 02:46 PM | $60.99 | Up $0.03 | $60.99 | $60.99 | 200 |
| 02:45 PM | $60.96 | Up $0.04 | $60.96 | $60.92 | 2,000 |
| 02:44 PM | $60.92 | Down $ -0.02 | $60.92 | $60.92 | 100 |
| 02:43 PM | $60.94 | Up $0.01 | $60.95 | $60.94 | 900 |
| 02:42 PM | $60.93 | Up $0.01 | $60.93 | $60.93 | 900 |
| 02:41 PM | $60.92 | Up $0.01 | $60.92 | $60.92 | 2,000 |
| 02:40 PM | $60.91 | Up $0.01 | $60.91 | $60.90 | 800 |
| 02:39 PM | $60.90 | Up $0.01 | $60.91 | $60.90 | 700 |
| 02:38 PM | $60.89 | Down $ -0.03 | $60.91 | $60.89 | 300 |
| 02:36 PM | $60.92 | Down $ -0.03 | $60.92 | $60.90 | 500 |
| 02:36 PM | $60.92 | Up $0.00 | $60.92 | $60.90 | 0 |
| 02:35 PM | $60.95 | Up $0.01 | $60.95 | $60.95 | 600 |
| 02:34 PM | $60.94 | Up $0.01 | $60.94 | $60.94 | 300 |
| 02:33 PM | $60.93 | Down $ -0.01 | $60.93 | $60.93 | 100 |
| 02:32 PM | $60.94 | Down $ -0.01 | $60.95 | $60.93 | 600 |
| 02:31 PM | $60.95 | Up $0.04 | $60.95 | $60.93 | 900 |
| 02:30 PM | $60.91 | Up $0.01 | $60.92 | $60.91 | 1,700 |
| 02:29 PM | $60.90 | Down $ -0.01 | $60.90 | $60.90 | 100 |
| 02:28 PM | $60.91 | Up $0.02 | $60.91 | $60.90 | 900 |
| 02:26 PM | $60.89 | Down $ -0.01 | $60.89 | $60.89 | 200 |
| 02:26 PM | $60.89 | Up $0.00 | $60.89 | $60.89 | 0 |
| 02:25 PM | $60.90 | Down $ -0.01 | $60.92 | $60.90 | 1,000 |
| 02:24 PM | $60.91 | Up $0.00 | $60.91 | $60.91 | 300 |
| 02:22 PM | $60.91 | Up $0.01 | $60.93 | $60.90 | 1,200 |
| 02:22 PM | $60.91 | Up $0.00 | $60.93 | $60.90 | 0 |
| 02:20 PM | $60.90 | Up $0.00 | $60.90 | $60.90 | 300 |
| 02:20 PM | $60.90 | Up $0.00 | $60.90 | $60.90 | 0 |
| 02:19 PM | $60.90 | Up $0.02 | $60.90 | $60.87 | 2,700 |
| 02:18 PM | $60.88 | Up $0.00 | $60.88 | $60.88 | 1,400 |
| 02:17 PM | $60.88 | Up $0.01 | $60.88 | $60.87 | 1,300 |
| 02:16 PM | $60.87 | Down $ -0.01 | $60.87 | $60.87 | 200 |
| 02:15 PM | $60.88 | Down $ -0.01 | $60.88 | $60.86 | 500 |
| 02:13 PM | $60.89 | Down $ -0.04 | $60.90 | $60.89 | 400 |
| 02:13 PM | $60.89 | Up $0.00 | $60.90 | $60.89 | 0 |
| 02:12 PM | $60.92 | Up $0.00 | $60.92 | $60.91 | 500 |
| 02:11 PM | $60.92 | Up $0.00 | $60.95 | $60.92 | 700 |
| 02:10 PM | $60.92 | Up $0.00 | $60.93 | $60.92 | 200 |
| 02:08 PM | $60.92 | Down $ -0.02 | $60.94 | $60.92 | 500 |
| 02:08 PM | $60.92 | Up $0.00 | $60.94 | $60.92 | 0 |
| 02:07 PM | $60.94 | Up $0.02 | $60.94 | $60.93 | 1,100 |
| 02:06 PM | $60.92 | Up $0.02 | $60.92 | $60.91 | 900 |
| 02:05 PM | $60.90 | Up $0.00 | $60.90 | $60.90 | 300 |
| 02:04 PM | $60.90 | Up $0.01 | $60.90 | $60.90 | 200 |
| 02:02 PM | $60.89 | Down $ -0.01 | $60.89 | $60.88 | 200 |
| 02:02 PM | $60.89 | Up $0.00 | $60.89 | $60.88 | 0 |
| 02:00 PM | $60.90 | Up $0.02 | $60.90 | $60.88 | 1,000 |
| 02:00 PM | $60.90 | Up $0.00 | $60.90 | $60.88 | 0 |
| 01:58 PM | $60.88 | Up $0.02 | $60.88 | $60.87 | 700 |
| 01:58 PM | $60.88 | Up $0.00 | $60.88 | $60.87 | 0 |
| 01:56 PM | $60.86 | Up $0.01 | $60.86 | $60.86 | 600 |
| 01:56 PM | $60.86 | Up $0.00 | $60.86 | $60.86 | 0 |
| 01:55 PM | $60.85 | Down $ -0.02 | $60.87 | $60.85 | 500 |
| 01:52 PM | $60.87 | Down $ -0.03 | $60.87 | $60.87 | 200 |
| 01:52 PM | $60.87 | Up $0.00 | $60.87 | $60.87 | 0 |
| 01:52 PM | $60.87 | Up $0.00 | $60.87 | $60.87 | 0 |
| 01:51 PM | $60.90 | Down $ -0.01 | $60.91 | $60.90 | 900 |
| 01:50 PM | $60.91 | Up $0.02 | $60.91 | $60.90 | 200 |
| 01:49 PM | $60.89 | Up $0.02 | $60.89 | $60.88 | 1,100 |
| 01:48 PM | $60.87 | Up $0.00 | $60.89 | $60.87 | 500 |
| 01:47 PM | $60.87 | Up $0.05 | $60.87 | $60.83 | 3,300 |
| 01:46 PM | $60.82 | Up $0.04 | $60.82 | $60.78 | 1,700 |
| 01:44 PM | $60.78 | Up $0.00 | $60.78 | $60.77 | 200 |
| 01:44 PM | $60.78 | Up $0.00 | $60.78 | $60.77 | 0 |
| 01:43 PM | $60.78 | Up $0.00 | $60.78 | $60.77 | 1,000 |
| 01:42 PM | $60.78 | Up $0.01 | $60.78 | $60.77 | 500 |
| 01:41 PM | $60.77 | Up $0.02 | $60.77 | $60.76 | 800 |
| 01:39 PM | $60.76 | Down $ -0.02 | $60.77 | $60.76 | 2,500 |
| 01:39 PM | $60.76 | Up $0.00 | $60.77 | $60.76 | 0 |
| 01:38 PM | $60.77 | Up $0.00 | $60.77 | $60.77 | 100 |
| 01:37 PM | $60.77 | Up $0.00 | $60.77 | $60.77 | 200 |
| 01:36 PM | $60.77 | Up $0.04 | $60.77 | $60.74 | 1,100 |
| 01:35 PM | $60.73 | Up $0.00 | $60.73 | $60.72 | 200 |
| 01:34 PM | $60.73 | Down $ -0.02 | $60.74 | $60.72 | 1,000 |
| 01:32 PM | $60.75 | Down $ -0.02 | $60.77 | $60.75 | 1,500 |
| 01:32 PM | $60.75 | Up $0.00 | $60.77 | $60.75 | 0 |
| 01:31 PM | $60.77 | Up $0.01 | $60.77 | $60.77 | 400 |
| 01:30 PM | $60.76 | Up $0.02 | $60.76 | $60.76 | 100 |
| 01:29 PM | $60.75 | Down $ -0.03 | $60.76 | $60.75 | 400 |
| 01:27 PM | $60.77 | Down $ -0.01 | $60.77 | $60.76 | 300 |
| 01:27 PM | $60.77 | Up $0.00 | $60.77 | $60.76 | 0 |
| 01:25 PM | $60.78 | Up $0.04 | $60.80 | $60.75 | 2,200 |
| 01:25 PM | $60.78 | Up $0.00 | $60.80 | $60.75 | 0 |
| 01:24 PM | $60.74 | Down $ -0.02 | $60.75 | $60.74 | 200 |
| 01:23 PM | $60.76 | Down $ -0.01 | $60.76 | $60.76 | 300 |
| 01:20 PM | $60.77 | Up $0.03 | $60.77 | $60.76 | 800 |
| 01:20 PM | $60.77 | Up $0.00 | $60.77 | $60.76 | 0 |
| 01:20 PM | $60.77 | Up $0.00 | $60.77 | $60.76 | 0 |
| 01:19 PM | $60.75 | Down $ -0.04 | $60.78 | $60.74 | 1,600 |
| 01:18 PM | $60.78 | Up $0.00 | $60.78 | $60.77 | 200 |
| 01:17 PM | $60.78 | Up $0.01 | $60.78 | $60.78 | 100 |
| 01:15 PM | $60.78 | Down $ -0.02 | $60.81 | $60.78 | 700 |
| 01:15 PM | $60.78 | Up $0.00 | $60.81 | $60.78 | 0 |
| 01:14 PM | $60.79 | Down $ -0.02 | $60.81 | $60.79 | 200 |
| 01:12 PM | $60.81 | Up $0.05 | $60.81 | $60.77 | 1,000 |
| 01:12 PM | $60.81 | Up $0.00 | $60.81 | $60.77 | 0 |
| 01:11 PM | $60.76 | Up $0.00 | $60.76 | $60.76 | 400 |
| 01:09 PM | $60.76 | Down $ -0.02 | $60.79 | $60.76 | 1,700 |
| 01:09 PM | $60.76 | Up $0.00 | $60.79 | $60.76 | 0 |
| 01:07 PM | $60.78 | Up $0.00 | $60.78 | $60.78 | 200 |
| 01:07 PM | $60.78 | Up $0.00 | $60.78 | $60.78 | 0 |
| 01:06 PM | $60.78 | Up $0.00 | $60.78 | $60.78 | 100 |
| 01:04 PM | $60.78 | Down $ -0.02 | $60.80 | $60.78 | 2,400 |
| 01:04 PM | $60.78 | Up $0.00 | $60.80 | $60.78 | 0 |
| 01:03 PM | $60.79 | Down $ -0.06 | $60.81 | $60.79 | 300 |
| 01:02 PM | $60.85 | Up $0.01 | $60.85 | $60.82 | 400 |
| 01:01 PM | $60.84 | Up $0.01 | $60.85 | $60.84 | 400 |
| 01:00 PM | $60.83 | Up $0.06 | $60.83 | $60.77 | 1,300 |
| 12:58 PM | $60.77 | Down $ -0.04 | $60.81 | $60.77 | 600 |
| 12:58 PM | $60.77 | Up $0.00 | $60.81 | $60.77 | 0 |
| 12:57 PM | $60.81 | Up $0.01 | $60.81 | $60.80 | 400 |
| 12:56 PM | $60.80 | Up $0.03 | $60.80 | $60.79 | 400 |
| 12:55 PM | $60.77 | Up $0.01 | $60.77 | $60.77 | 200 |
| 12:54 PM | $60.76 | Up $0.02 | $60.78 | $60.75 | 1,400 |
| 12:53 PM | $60.74 | Down $ -0.05 | $60.77 | $60.74 | 400 |
| 12:52 PM | $60.79 | Down $ -0.01 | $60.79 | $60.79 | 100 |
| 12:51 PM | $60.80 | Down $ -0.02 | $60.81 | $60.80 | 1,500 |
| 12:50 PM | $60.81 | Up $0.01 | $60.81 | $60.81 | 900 |
| 12:49 PM | $60.80 | Down $ -0.04 | $60.83 | $60.80 | 700 |
| 12:47 PM | $60.84 | Down $ -0.01 | $60.84 | $60.84 | 300 |
| 12:47 PM | $60.84 | Up $0.00 | $60.84 | $60.84 | 0 |
| 12:46 PM | $60.85 | Up $0.04 | $60.85 | $60.82 | 1,400 |
| 12:45 PM | $60.81 | Up $0.00 | $60.82 | $60.81 | 400 |
| 12:43 PM | $60.81 | Up $0.00 | $60.81 | $60.81 | 100 |
| 12:43 PM | $60.81 | Up $0.00 | $60.81 | $60.81 | 0 |
| 12:42 PM | $60.81 | Up $0.00 | $60.83 | $60.81 | 1,400 |
| 12:41 PM | $60.81 | Up $0.02 | $60.81 | $60.80 | 400 |
| 12:40 PM | $60.79 | Down $ -0.01 | $60.79 | $60.79 | 900 |
| 12:39 PM | $60.80 | Up $0.01 | $60.80 | $60.76 | 800 |
| 12:38 PM | $60.79 | Down $ -0.01 | $60.81 | $60.79 | 1,700 |
| 12:37 PM | $60.80 | Down $ -0.02 | $60.83 | $60.80 | 2,100 |
| 12:35 PM | $60.82 | Down $ -0.01 | $60.82 | $60.81 | 3,900 |
| 12:35 PM | $60.82 | Up $0.00 | $60.82 | $60.81 | 0 |
| 12:34 PM | $60.83 | Down $ -0.01 | $60.83 | $60.81 | 1,000 |
| 12:33 PM | $60.84 | Down $ -0.05 | $60.90 | $60.84 | 3,800 |
| 12:32 PM | $60.90 | Up $0.00 | $60.90 | $60.90 | 1,000 |
| 12:31 PM | $60.90 | Up $0.00 | $60.90 | $60.90 | 700 |
| 12:30 PM | $60.90 | Up $0.02 | $60.90 | $60.90 | 100 |
| 12:29 PM | $60.88 | Down $ -0.02 | $60.88 | $60.88 | 200 |
| 12:28 PM | $60.90 | Down $ -0.02 | $60.95 | $60.90 | 1,700 |
| 12:27 PM | $60.92 | Up $0.01 | $60.92 | $60.91 | 300 |
| 12:26 PM | $60.91 | Down $ -0.04 | $60.96 | $60.90 | 700 |
| 12:25 PM | $60.95 | Up $0.02 | $60.95 | $60.94 | 400 |
| 12:24 PM | $60.93 | Down $ -0.04 | $60.93 | $60.92 | 300 |
| 12:22 PM | $60.97 | Up $0.00 | $60.99 | $60.97 | 1,100 |
| 12:22 PM | $60.97 | Up $0.00 | $60.99 | $60.97 | 0 |
| 12:21 PM | $60.97 | Up $0.01 | $60.97 | $60.97 | 100 |
| 12:20 PM | $60.96 | Up $0.07 | $60.96 | $60.90 | 1,100 |
| 12:19 PM | $60.89 | Up $0.00 | $60.89 | $60.89 | 500 |
| 12:18 PM | $60.89 | Down $ -0.11 | $61.00 | $60.89 | 900 |
| 12:17 PM | $61.00 | Up $0.00 | $61.00 | $61.00 | 200 |
| 12:16 PM | $61.00 | Down $ -0.06 | $61.04 | $60.98 | 1,600 |
| 12:14 PM | $61.06 | Up $0.02 | $61.06 | $61.06 | 100 |
| 12:14 PM | $61.06 | Up $0.00 | $61.06 | $61.06 | 0 |
| 12:13 PM | $61.04 | Up $0.02 | $61.04 | $61.03 | 800 |
| 12:12 PM | $61.02 | Down $ -0.01 | $61.02 | $61.01 | 1,000 |
| 12:11 PM | $61.03 | Down $ -0.01 | $61.04 | $61.02 | 400 |
| 12:10 PM | $61.04 | Up $0.03 | $61.04 | $61.03 | 600 |
| 12:09 PM | $61.01 | Down $ -0.06 | $61.05 | $61.00 | 1,300 |
| 12:08 PM | $61.07 | Up $0.03 | $61.07 | $61.07 | 100 |
| 12:06 PM | $61.04 | Down $ -0.01 | $61.08 | $61.04 | 2,200 |
| 12:06 PM | $61.04 | Up $0.00 | $61.08 | $61.04 | 0 |
| 12:05 PM | $61.05 | Up $0.02 | $61.05 | $61.03 | 600 |
| 12:04 PM | $61.03 | Up $0.04 | $61.03 | $60.99 | 700 |
| 12:03 PM | $61.00 | Down $ -0.06 | $61.10 | $61.00 | 16,100 |
| 12:02 PM | $61.06 | Up $0.02 | $61.06 | $61.05 | 2,800 |
| 12:01 PM | $61.04 | Up $0.02 | $61.04 | $61.03 | 700 |
| 12:00 PM | $61.02 | Down $ -0.01 | $61.03 | $61.02 | 3,100 |
| 11:59 AM | $61.03 | Up $0.01 | $61.03 | $61.03 | 600 |
| 11:58 AM | $61.02 | Up $0.00 | $61.02 | $61.00 | 1,400 |
| 11:57 AM | $61.02 | Down $ -0.02 | $61.05 | $61.02 | 3,800 |
| 11:56 AM | $61.05 | Up $0.01 | $61.05 | $61.04 | 3,400 |
| 11:55 AM | $61.04 | Up $0.01 | $61.04 | $61.00 | 2,500 |
| 11:54 AM | $61.02 | Down $ -0.03 | $61.05 | $61.02 | 3,900 |
| 11:53 AM | $61.05 | Down $ -0.01 | $61.06 | $61.05 | 1,700 |
| 11:52 AM | $61.06 | Down $ -0.01 | $61.06 | $61.05 | 700 |
| 11:50 AM | $61.07 | Down $ -0.01 | $61.07 | $61.07 | 500 |
| 11:50 AM | $61.07 | Up $0.00 | $61.07 | $61.07 | 0 |
| 11:49 AM | $61.08 | Up $0.00 | $61.09 | $61.08 | 800 |
| 11:48 AM | $61.08 | Up $0.01 | $61.08 | $61.08 | 300 |
| 11:47 AM | $61.07 | Up $0.00 | $61.07 | $61.07 | 200 |
| 11:46 AM | $61.07 | Down $ -0.03 | $61.09 | $61.07 | 400 |
| 11:45 AM | $61.10 | Up $0.04 | $61.11 | $61.09 | 500 |
| 11:44 AM | $61.06 | Up $0.01 | $61.06 | $61.06 | 600 |
| 11:43 AM | $61.05 | Up $0.00 | $61.05 | $61.05 | 1,100 |
| 11:42 AM | $61.05 | Up $0.01 | $61.05 | $61.05 | 500 |
| 11:41 AM | $61.04 | Up $0.01 | $61.04 | $61.03 | 300 |
| 11:40 AM | $61.03 | Down $ -0.01 | $61.03 | $61.03 | 200 |
| 11:39 AM | $61.04 | Up $0.04 | $61.04 | $61.01 | 2,500 |
| 11:38 AM | $61.00 | Down $ -0.02 | $61.02 | $61.00 | 1,100 |
| 11:37 AM | $61.02 | Down $ -0.01 | $61.02 | $61.02 | 100 |
| 11:36 AM | $61.02 | Down $ -0.02 | $61.03 | $61.00 | 2,300 |
| 11:35 AM | $61.04 | Down $ -0.06 | $61.04 | $61.04 | 100 |
| 11:33 AM | $61.10 | Down $ -0.11 | $61.23 | $61.10 | 5,800 |
| 11:33 AM | $61.10 | Up $0.00 | $61.23 | $61.10 | 0 |
| 11:32 AM | $61.21 | Up $0.00 | $61.22 | $61.21 | 1,900 |
| 11:31 AM | $61.21 | Down $ -0.01 | $61.22 | $61.18 | 5,000 |
| 11:30 AM | $61.22 | Down $ -0.02 | $61.23 | $61.22 | 500 |
| 11:29 AM | $61.24 | Down $ -0.01 | $61.24 | $61.23 | 400 |
| 11:28 AM | $61.25 | Up $0.03 | $61.26 | $61.23 | 3,500 |
| 11:27 AM | $61.22 | Up $0.02 | $61.22 | $61.21 | 700 |
| 11:26 AM | $61.20 | Down $ -0.01 | $61.21 | $61.20 | 3,900 |
| 11:25 AM | $61.21 | Down $ -0.01 | $61.22 | $61.21 | 1,100 |
| 11:24 AM | $61.22 | Up $0.00 | $61.23 | $61.19 | 7,500 |
| 11:23 AM | $61.22 | Up $0.01 | $61.22 | $61.21 | 1,100 |
| 11:22 AM | $61.21 | Up $0.01 | $61.21 | $61.21 | 100 |
| 11:21 AM | $61.20 | Down $ -0.03 | $61.22 | $61.20 | 900 |
| 11:20 AM | $61.23 | Down $ -0.01 | $61.26 | $61.23 | 2,600 |
| 11:19 AM | $61.24 | Up $0.00 | $61.24 | $61.20 | 2,900 |
| 11:18 AM | $61.24 | Up $0.04 | $61.24 | $61.21 | 1,300 |
| 11:17 AM | $61.20 | Up $0.00 | $61.20 | $61.20 | 1,500 |
| 11:16 AM | $61.20 | Up $0.00 | $61.23 | $61.20 | 1,200 |
| 11:14 AM | $61.20 | Down $ -0.04 | $61.20 | $61.20 | 1,000 |
| 11:14 AM | $61.20 | Up $0.00 | $61.20 | $61.20 | 0 |
| 11:13 AM | $61.24 | Down $ -0.01 | $61.25 | $61.24 | 300 |
| 11:12 AM | $61.25 | Up $0.00 | $61.27 | $61.23 | 1,400 |
| 11:11 AM | $61.25 | Up $0.05 | $61.25 | $61.24 | 400 |
| 11:10 AM | $61.20 | Down $ -0.02 | $61.24 | $61.20 | 3,600 |
| 11:09 AM | $61.22 | Up $0.05 | $61.22 | $61.17 | 1,400 |
| 11:08 AM | $61.17 | Up $0.05 | $61.17 | $61.12 | 1,200 |
| 11:07 AM | $61.12 | Down $ -0.05 | $61.13 | $61.12 | 200 |
| 11:06 AM | $61.17 | Down $ -0.03 | $61.19 | $61.17 | 400 |
| 11:05 AM | $61.20 | Down $ -0.04 | $61.20 | $61.13 | 900 |
| 11:03 AM | $61.24 | Down $ -0.02 | $61.27 | $61.24 | 700 |
| 11:03 AM | $61.24 | Up $0.00 | $61.27 | $61.24 | 0 |
| 11:02 AM | $61.26 | Up $0.00 | $61.26 | $61.24 | 900 |
| 11:01 AM | $61.26 | Up $0.02 | $61.26 | $61.26 | 100 |
| 11:00 AM | $61.24 | Down $ -0.04 | $61.26 | $61.24 | 2,100 |
| 10:59 AM | $61.28 | Up $0.07 | $61.28 | $61.22 | 1,500 |
| 10:58 AM | $61.21 | Up $0.00 | $61.21 | $61.19 | 1,600 |
| 10:57 AM | $61.21 | Up $0.05 | $61.21 | $61.17 | 2,100 |
| 10:56 AM | $61.16 | Down $ -0.09 | $61.26 | $61.16 | 4,200 |
| 10:55 AM | $61.25 | Up $0.10 | $61.25 | $61.16 | 5,700 |
| 10:54 AM | $61.15 | Down $ -0.07 | $61.19 | $61.14 | 1,300 |
| 10:53 AM | $61.22 | Down $ -0.04 | $61.25 | $61.22 | 200 |
| 10:52 AM | $61.26 | Down $ -0.01 | $61.26 | $61.25 | 200 |
| 10:51 AM | $61.27 | Down $ -0.02 | $61.29 | $61.27 | 400 |
| 10:50 AM | $61.29 | Down $ -0.02 | $61.31 | $61.29 | 800 |
| 10:49 AM | $61.31 | Up $0.02 | $61.33 | $61.31 | 700 |
| 10:48 AM | $61.29 | Up $0.00 | $61.29 | $61.25 | 2,000 |
| 10:47 AM | $61.28 | Up $0.05 | $61.30 | $61.24 | 900 |
| 10:46 AM | $61.23 | Up $0.05 | $61.23 | $61.19 | 2,700 |
| 10:45 AM | $61.18 | Up $0.03 | $61.18 | $61.15 | 500 |
| 10:44 AM | $61.15 | Down $ -0.02 | $61.17 | $61.14 | 2,400 |
| 10:43 AM | $61.17 | Down $ -0.01 | $61.21 | $61.17 | 3,000 |
| 10:42 AM | $61.18 | Up $0.06 | $61.18 | $61.12 | 2,800 |
| 10:41 AM | $61.12 | Up $0.01 | $61.12 | $61.11 | 500 |
| 10:40 AM | $61.11 | Up $0.07 | $61.13 | $61.04 | 18,800 |
| 10:39 AM | $61.04 | Up $0.03 | $61.04 | $61.04 | 3,300 |
| 10:38 AM | $61.01 | Up $0.01 | $61.04 | $61.01 | 1,300 |
| 10:37 AM | $61.00 | Up $0.13 | $61.00 | $60.84 | 12,300 |
| 10:36 AM | $60.87 | Down $ -0.01 | $60.87 | $60.85 | 600 |
| 10:35 AM | $60.88 | Up $0.04 | $60.88 | $60.85 | 600 |
| 10:34 AM | $60.84 | Up $0.03 | $60.84 | $60.78 | 1,500 |
| 10:33 AM | $60.81 | Down $ -0.01 | $60.81 | $60.78 | 1,700 |
| 10:32 AM | $60.82 | Down $ -0.01 | $60.82 | $60.82 | 200 |
| 10:31 AM | $60.83 | Up $0.07 | $60.83 | $60.78 | 1,600 |
| 10:30 AM | $60.76 | Up $0.06 | $60.76 | $60.72 | 1,400 |
| 10:29 AM | $60.70 | Down $ -0.04 | $60.75 | $60.70 | 1,600 |
| 10:27 AM | $60.74 | Down $ -0.02 | $60.76 | $60.74 | 500 |
| 10:27 AM | $60.74 | Up $0.00 | $60.76 | $60.74 | 0 |
| 10:26 AM | $60.76 | Up $0.02 | $60.77 | $60.76 | 800 |
| 10:25 AM | $60.75 | Up $0.02 | $60.75 | $60.74 | 500 |
| 10:24 AM | $60.73 | Up $0.01 | $60.76 | $60.73 | 1,900 |
| 10:23 AM | $60.72 | Down $ -0.01 | $60.72 | $60.72 | 100 |
| 10:22 AM | $60.73 | Up $0.00 | $60.73 | $60.71 | 1,000 |
| 10:21 AM | $60.73 | Up $0.00 | $60.73 | $60.73 | 100 |
| 10:20 AM | $60.73 | Down $ -0.03 | $60.73 | $60.70 | 1,100 |
| 10:19 AM | $60.76 | Up $0.06 | $60.76 | $60.72 | 1,200 |
| 10:18 AM | $60.70 | Down $ -0.02 | $60.72 | $60.70 | 1,100 |
| 10:17 AM | $60.72 | Up $0.00 | $60.72 | $60.72 | 100 |
| 10:16 AM | $60.72 | Up $0.00 | $60.75 | $60.72 | 400 |
| 10:15 AM | $60.72 | Down $ -0.04 | $60.81 | $60.71 | 1,900 |
| 10:13 AM | $60.76 | Up $0.01 | $60.77 | $60.76 | 600 |
| 10:13 AM | $60.76 | Up $0.00 | $60.77 | $60.76 | 0 |
| 10:12 AM | $60.75 | Down $ -0.05 | $60.79 | $60.75 | 1,400 |
| 10:11 AM | $60.80 | Up $0.07 | $60.80 | $60.74 | 900 |
| 10:10 AM | $60.73 | Down $ -0.02 | $60.73 | $60.73 | 300 |
| 10:09 AM | $60.75 | Up $0.05 | $60.75 | $60.69 | 800 |
| 10:08 AM | $60.70 | Down $ -0.11 | $60.80 | $60.70 | 1,400 |
| 10:07 AM | $60.81 | Down $ -0.04 | $60.83 | $60.81 | 1,200 |
| 10:06 AM | $60.85 | Down $ -0.01 | $60.89 | $60.84 | 1,000 |
| 10:05 AM | $60.86 | Up $0.02 | $60.86 | $60.83 | 200 |
| 10:04 AM | $60.84 | Up $0.01 | $60.84 | $60.81 | 600 |
| 10:03 AM | $60.83 | Up $0.05 | $60.83 | $60.77 | 900 |
| 10:02 AM | $60.78 | Down $ -0.04 | $60.81 | $60.76 | 1,500 |
| 10:01 AM | $60.82 | Up $0.00 | $60.86 | $60.82 | 900 |
| 10:00 AM | $60.82 | Down $ -0.06 | $60.86 | $60.77 | 800 |
| 09:59 AM | $60.88 | Up $0.07 | $60.88 | $60.86 | 200 |
| 09:58 AM | $60.81 | Up $0.03 | $60.81 | $60.77 | 400 |
| 09:57 AM | $60.78 | Down $ -0.09 | $60.86 | $60.75 | 1,400 |
| 09:56 AM | $60.87 | Up $0.05 | $60.89 | $60.82 | 1,500 |
| 09:55 AM | $60.82 | Down $ -0.04 | $60.86 | $60.82 | 2,000 |
| 09:54 AM | $60.86 | Down $ -0.02 | $60.89 | $60.86 | 600 |
| 09:53 AM | $60.88 | Down $ -0.01 | $60.90 | $60.88 | 300 |
| 09:52 AM | $60.89 | Up $0.00 | $60.93 | $60.85 | 4,400 |
| 09:51 AM | $60.89 | Up $0.01 | $60.89 | $60.82 | 2,200 |
| 09:50 AM | $60.88 | Down $ -0.02 | $60.89 | $60.88 | 300 |
| 09:49 AM | $60.90 | Up $0.01 | $60.95 | $60.85 | 1,700 |
| 09:48 AM | $60.89 | Down $ -0.12 | $61.04 | $60.89 | 1,100 |
| 09:47 AM | $61.01 | Up $0.04 | $61.01 | $60.92 | 1,100 |
| 09:46 AM | $60.97 | Down $ -0.10 | $61.08 | $60.96 | 2,400 |
| 09:45 AM | $61.07 | Up $0.10 | $61.07 | $60.92 | 2,700 |
| 09:44 AM | $60.97 | Down $ -0.06 | $61.01 | $60.97 | 500 |
| 09:43 AM | $61.03 | Down $ -0.07 | $61.09 | $61.03 | 1,600 |
| 09:42 AM | $61.10 | Up $0.00 | $61.12 | $61.06 | 2,600 |
| 09:41 AM | $61.10 | Up $0.00 | $61.12 | $61.06 | 1,700 |
| 09:40 AM | $61.10 | Up $0.27 | $61.10 | $60.86 | 3,700 |
| 09:39 AM | $60.83 | Up $0.05 | $60.83 | $60.83 | 100 |
| 09:38 AM | $60.78 | Down $ -0.11 | $60.82 | $60.78 | 1,000 |
| 09:37 AM | $60.89 | Up $0.08 | $60.89 | $60.81 | 300 |
| 09:36 AM | $60.81 | Down $ -0.29 | $61.08 | $60.81 | 4,700 |
| 09:35 AM | $61.11 | Up $0.01 | $61.14 | $61.10 | 2,700 |
| 09:34 AM | $61.09 | Down $ -0.01 | $61.10 | $61.04 | 4,000 |
| 09:33 AM | $61.10 | Up $0.21 | $61.16 | $60.91 | 22,300 |
| 09:32 AM | $60.89 | Up $0.15 | $60.89 | $60.74 | 20,400 |
| 09:31 AM | $60.74 | Up $0.20 | $60.76 | $60.39 | 8,100 |
| 09:30 AM | $60.54 | Up $0.22 | $60.55 | $60.29 | 9,000 |
| Previous close | $60.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-03-2025 | $60.32 | $59.76 | $60.59 | $59.76 | 802,000 |
| 27-03-2025 | $59.23 | $59.26 | $59.42 | $58.97 | 682,100 |
| 26-03-2025 | $58.78 | $58.91 | $59.13 | $58.67 | 385,200 |
| 25-03-2025 | $58.94 | $59.14 | $59.34 | $58.81 | 618,700 |
| 24-03-2025 | $58.94 | $59.35 | $59.50 | $58.81 | 532,900 |
| 21-03-2025 | $59.18 | $58.97 | $59.25 | $58.85 | 1,264,800 |
| 20-03-2025 | $58.69 | $58.35 | $58.85 | $58.28 | 1,050,900 |
| 19-03-2025 | $58.57 | $58.88 | $59.02 | $58.32 | 567,900 |
| 18-03-2025 | $59.22 | $58.60 | $59.25 | $58.50 | 508,600 |
| 17-03-2025 | $58.84 | $59.11 | $59.25 | $58.72 | 569,400 |
| 14-03-2025 | $59.15 | $59.38 | $59.49 | $58.95 | 403,000 |
| 13-03-2025 | $59.52 | $59.06 | $59.60 | $59.04 | 567,600 |
| 12-03-2025 | $58.78 | $58.77 | $59.04 | $58.61 | 506,700 |
| 11-03-2025 | $59.19 | $58.98 | $59.27 | $58.95 | 1,097,900 |
| 10-03-2025 | $59.61 | $58.99 | $59.85 | $58.97 | 1,754,300 |
| 07-03-2025 | $58.95 | $59.18 | $59.57 | $58.75 | 778,700 |
| 06-03-2025 | $58.21 | $58.46 | $58.60 | $57.90 | 980,800 |
| 05-03-2025 | $58.86 | $58.26 | $59.07 | $58.24 | 642,100 |
| 04-03-2025 | $59.25 | $59.23 | $59.57 | $58.57 | 1,208,800 |
| 03-03-2025 | $58.78 | $58.59 | $59.00 | $58.38 | 844,500 |
| 28-02-2025 | $57.86 | $57.85 | $57.95 | $57.37 | 2,246,600 |
| 27-02-2025 | $57.44 | $57.96 | $58.04 | $57.42 | 1,343,100 |
| 26-02-2025 | $58.10 | $58.48 | $58.51 | $57.81 | 753,700 |
| 25-02-2025 | $57.28 | $57.02 | $57.40 | $56.87 | 1,104,600 |
| 24-02-2025 | $57.00 | $57.42 | $57.53 | $56.74 | 1,842,000 |
| 21-02-2025 | $57.69 | $56.86 | $57.90 | $56.83 | 653,300 |
| 20-02-2025 | $56.61 | $56.42 | $56.73 | $56.29 | 1,319,100 |
| 19-02-2025 | $56.09 | $55.74 | $56.21 | $55.56 | 1,160,900 |
| 18-02-2025 | $56.09 | $56.11 | $56.11 | $55.59 | 1,432,500 |
| 14-02-2025 | $56.53 | $56.52 | $56.70 | $56.36 | 1,094,900 |
Graphs are not available, please refer to the detailed table